Skip to main content
logo
Jinhua Chunguang Technology Co.,Ltd (SHA:603657)
China flag China · Delayed Price · Currency is CNY
25.48
+2.32 (10.02%)
Jun 11, 2026, 1:24 PM CST

SHA:603657 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202624.2724.2722.6523.1623.16-4.49%2,434,840
Jun 9, 202624.5224.8823.9424.2524.25-1.10%1,894,340
Jun 8, 202624.5225.5924.0224.5224.52-4.52%1,970,900
Jun 5, 202625.8326.3924.8725.6825.68-0.58%2,167,800
Jun 4, 202625.7226.2625.5225.8325.83-1.15%1,311,300
Jun 3, 202626.8826.9225.9026.1326.13-1.84%2,200,200
Jun 2, 202626.9127.4325.8526.6226.62-1.52%2,116,780
Jun 1, 202626.7127.7026.1027.0327.031.31%2,836,200
May 29, 202628.5028.6326.6126.6826.68-4.54%2,983,100
May 28, 202628.8129.5827.8527.9527.95-5.03%3,634,500
May 27, 202629.9631.0329.4029.4329.43-4.04%4,839,500
May 26, 202629.0831.8128.6330.6730.673.83%6,575,800
May 25, 202630.8130.8529.4029.5429.54-4.25%4,669,701
May 22, 202630.8033.3030.7430.8530.850.23%6,517,800
May 21, 202632.0833.2030.7830.7830.78-4.11%5,902,900
May 20, 202632.6732.8731.5332.1032.10-1.50%5,971,900
May 19, 202634.6036.2231.4732.5932.59-1.03%14,020,040
May 18, 202629.9732.9329.9732.9332.939.99%6,111,542
May 15, 202629.9730.6629.5329.9429.940.34%3,407,500
May 14, 202630.4831.2529.8429.8429.84-1.42%4,534,080
May 13, 202632.9232.9230.0030.2730.27-8.96%8,448,240
May 12, 202635.4536.5832.9733.2533.25-6.10%7,572,620
May 11, 202633.1536.2933.1535.4135.417.30%6,415,520
May 8, 202631.1833.3331.1833.0033.005.87%5,775,800
May 7, 202629.9231.2529.6031.1731.173.14%4,880,860
May 6, 202628.7830.5828.2630.2230.223.03%6,230,840
Apr 30, 202627.2029.5026.9029.3329.337.83%7,960,100
Apr 29, 202627.0028.2026.0927.2027.200.74%4,862,100
Apr 28, 202628.4128.4126.5327.0027.00-4.76%6,035,200
Apr 27, 202625.8528.3525.8528.3528.3510.01%2,683,640
Apr 24, 202626.0026.0325.6025.7725.77-0.96%1,135,600
Apr 23, 202626.1426.5025.8426.0226.02-1.14%1,578,200
Apr 22, 202625.9926.7925.8926.3226.320.42%1,332,600
Apr 21, 202626.2526.3625.7826.2126.21-0.72%1,432,840
Apr 20, 202625.9026.5525.8426.4026.401.73%1,623,400
Apr 17, 202625.9826.0625.6125.9525.95-0.50%1,368,800
Apr 16, 202625.6526.1625.4126.0826.081.64%1,798,800
Apr 15, 202625.7326.0525.5125.6625.66-1.04%1,574,500
Apr 14, 202626.5026.5525.8025.9325.93-1.52%2,604,300
Apr 13, 202626.2626.5625.7026.3326.330.19%1,625,500
Apr 10, 202626.7826.8225.5026.2826.28-2.49%3,033,500
Apr 9, 202627.5527.5526.8226.9526.95-1.89%1,494,800
Apr 8, 202627.5627.5827.0727.4727.473.15%2,365,200
Apr 7, 202627.2027.3626.6026.6326.63-2.10%2,229,000
Apr 3, 202628.8728.9827.1027.2027.20-4.86%3,209,400
Apr 2, 202629.3629.4728.3428.5928.59-1.18%3,587,600
Apr 1, 202627.8630.0027.5528.9328.933.54%7,663,413
Mar 31, 202625.8727.9425.5027.9427.9410.00%5,246,254
Mar 30, 202625.1025.4024.8725.4025.400.08%1,055,600
Mar 27, 202625.0325.4724.8025.3825.381.36%958,500